| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 14.23 | 14.20 | 0.02 | 0.14% | 14.16 | 14.37 | 432029 | 61502.58 | 0.87% |
| 2025-10-23 | 14.60 | 14.54 | -0.09 | -0.62% | 14.40 | 14.62 | 439140 | 63593.47 | 0.88% |
| 2025-10-22 | 14.56 | 14.63 | 0.05 | 0.34% | 14.51 | 14.68 | 475341 | 69548.67 | 0.95% |
| 2025-10-21 | 14.46 | 14.58 | 0.15 | 1.04% | 14.41 | 14.70 | 556680 | 81057.38 | 1.12% |
| 2025-10-20 | 14.50 | 14.43 | 0.03 | 0.21% | 14.34 | 14.54 | 428038 | 61731.22 | 0.86% |
| 2025-10-17 | 14.66 | 14.40 | -0.25 | -1.71% | 14.37 | 14.67 | 576447 | 83599.34 | 1.16% |
| 2025-10-16 | 14.74 | 14.65 | -0.07 | -0.48% | 14.56 | 14.76 | 673502 | 98747.35 | 1.35% |
| 2025-10-15 | 14.61 | 14.72 | 0.17 | 1.17% | 14.54 | 14.75 | 921047 | 135079.50 | 1.85% |
| 2025-10-14 | 14.34 | 14.55 | 0.27 | 1.89% | 14.34 | 14.76 | 1206586 | 175976.33 | 2.42% |
| 2025-10-13 | 14.07 | 14.28 | -0.03 | -0.21% | 14.00 | 14.30 | 735118 | 104154.88 | 1.47% |
| 2025-10-10 | 14.37 | 14.31 | -0.06 | -0.42% | 14.29 | 14.42 | 681203 | 97739.71 | 1.37% |
| 2025-10-09 | 14.06 | 14.37 | 0.35 | 2.50% | 14.02 | 14.39 | 1165967 | 165797.20 | 2.34% |
| 2025-09-30 | 13.92 | 14.02 | 0.09 | 0.65% | 13.81 | 14.07 | 776104 | 108277.22 | 1.56% |
| 2025-09-29 | 13.78 | 13.93 | 0.16 | 1.16% | 13.65 | 13.95 | 758926 | 104636.86 | 1.52% |
| 2025-09-26 | 13.81 | 13.77 | -0.05 | -0.36% | 13.70 | 13.93 | 801877 | 110642.95 | 1.61% |
| 2025-09-25 | 14.10 | 13.82 | -0.34 | -2.40% | 13.81 | 14.15 | 1154808 | 160837.56 | 2.32% |
| 2025-09-24 | 14.13 | 14.16 | 0.02 | 0.14% | 14.01 | 14.17 | 672298 | 94646.39 | 1.35% |
| 2025-09-23 | 14.09 | 14.14 | 0.07 | 0.50% | 14.01 | 14.27 | 734907 | 103703.09 | 1.47% |
| 2025-09-22 | 14.20 | 14.07 | -0.13 | -0.92% | 14.02 | 14.25 | 576951 | 81253.45 | 1.16% |
| 2025-09-19 | 14.11 | 14.20 | 0.03 | 0.21% | 14.09 | 14.32 | 611347 | 86928.76 | 1.23% |
| 2025-09-18 | 14.28 | 14.17 | -0.11 | -0.77% | 14.09 | 14.36 | 957242 | 136372.30 | 1.92% |
| 2025-09-17 | 14.14 | 14.28 | 0.14 | 0.99% | 14.14 | 14.51 | 1315019 | 187638.78 | 2.64% |
| 2025-09-16 | 14.21 | 14.14 | -0.10 | -0.70% | 14.02 | 14.27 | 1128236 | 159081.38 | 2.26% |
| 2025-09-15 | 14.37 | 14.24 | -0.11 | -0.77% | 14.19 | 14.43 | 1025123 | 146565.06 | 2.06% |
| 2025-09-12 | 14.62 | 14.35 | -0.27 | -1.85% | 14.32 | 14.72 | 1294996 | 187195.41 | 2.60% |
| 2025-09-11 | 14.52 | 14.62 | 0.07 | 0.48% | 14.48 | 14.64 | 680907 | 99044.27 | 1.37% |
| 2025-09-10 | 14.75 | 14.55 | -0.09 | -0.61% | 14.51 | 14.75 | 570456 | 83267.34 | 1.14% |
| 2025-09-09 | 14.66 | 14.64 | -0.02 | -0.14% | 14.56 | 14.83 | 866452 | 127309.27 | 1.74% |
| 2025-09-08 | 14.89 | 14.66 | -0.23 | -1.54% | 14.64 | 14.92 | 1015446 | 149432.91 | 2.04% |
| 2025-09-05 | 14.70 | 14.89 | 0.19 | 1.29% | 14.61 | 14.92 | 865055 | 128446.54 | 1.74% |
| 2025-09-04 | 14.87 | 14.70 | -0.16 | -1.08% | 14.55 | 14.90 | 892493 | 131150.19 | 1.79% |
| 2025-09-03 | 14.90 | 14.86 | -0.04 | -0.27% | 14.85 | 15.29 | 1067623 | 160874.08 | 2.14% |
| 2025-09-02 | 14.88 | 14.90 | 0.09 | 0.61% | 14.76 | 15.03 | 822652 | 122447.80 | 1.65% |
| 2025-09-01 | 15.06 | 14.81 | -0.33 | -2.18% | 14.71 | 15.17 | 1604910 | 239193.98 | 3.22% |
| 2025-08-29 | 15.19 | 15.14 | -0.04 | -0.26% | 15.12 | 15.41 | 1359945 | 207863.00 | 2.73% |
| 2025-08-28 | 15.25 | 15.18 | -0.06 | -0.39% | 14.93 | 15.34 | 839550 | 127288.72 | 1.69% |
| 2025-08-27 | 15.70 | 15.24 | -0.45 | -2.87% | 15.23 | 15.74 | 943599 | 146087.59 | 1.89% |
| 2025-08-26 | 15.72 | 15.69 | -0.08 | -0.51% | 15.61 | 15.78 | 682768 | 107116.42 | 1.37% |
| 2025-08-25 | 15.56 | 15.77 | 0.18 | 1.15% | 15.55 | 15.77 | 834914 | 130765.45 | 1.68% |
| 2025-08-22 | 15.54 | 15.59 | 0.05 | 0.32% | 15.43 | 15.63 | 622216 | 96518.65 | 1.25% |
| 2025-08-21 | 15.42 | 15.54 | 0.12 | 0.78% | 15.38 | 15.61 | 776413 | 120460.23 | 1.56% |
| 2025-08-20 | 15.24 | 15.42 | 0.16 | 1.05% | 15.18 | 15.42 | 609317 | 93292.08 | 1.22% |
| 2025-08-19 | 15.40 | 15.26 | -0.13 | -0.84% | 15.22 | 15.47 | 730066 | 111772.11 | 1.47% |
| 2025-08-18 | 15.55 | 15.39 | -0.09 | -0.58% | 15.35 | 15.58 | 913054 | 140883.94 | 1.83% |
| 2025-08-15 | 15.47 | 15.48 | -0.08 | -0.51% | 15.43 | 15.60 | 799951 | 124041.79 | 1.61% |
| 2025-08-14 | 15.49 | 15.56 | 0.39 | 2.57% | 15.49 | 15.98 | 2076517 | 327105.59 | 4.17% |
| 2025-08-13 | 15.23 | 15.17 | -0.04 | -0.26% | 15.12 | 15.25 | 562633 | 85403.80 | 1.13% |
| 2025-08-12 | 15.22 | 15.21 | -0.02 | -0.13% | 15.15 | 15.24 | 391019 | 59364.35 | 0.78% |
| 2025-08-11 | 15.29 | 15.23 | -0.06 | -0.39% | 15.16 | 15.31 | 424528 | 64631.55 | 0.85% |
| 2025-08-08 | 15.17 | 15.29 | 0.13 | 0.86% | 15.15 | 15.35 | 420681 | 64213.93 | 0.84% |
| 2025-08-07 | 15.26 | 15.16 | -0.08 | -0.52% | 15.12 | 15.30 | 360135 | 54694.90 | 0.72% |
| 2025-08-06 | 15.26 | 15.24 | -0.02 | -0.13% | 15.10 | 15.27 | 373856 | 56825.59 | 0.75% |
| 2025-08-05 | 15.22 | 15.26 | 0.10 | 0.66% | 15.20 | 15.30 | 284311 | 43380.49 | 0.57% |
| 2025-08-04 | 15.14 | 15.16 | 0.02 | 0.13% | 15.09 | 15.18 | 325723 | 49267.57 | 0.65% |
| 2025-08-01 | 15.21 | 15.14 | 0.01 | 0.07% | 15.08 | 15.27 | 294985 | 44782.58 | 0.59% |
| 2025-07-31 | 15.40 | 15.13 | -0.28 | -1.82% | 15.11 | 15.40 | 521859 | 79321.72 | 1.05% |
| 2025-07-30 | 15.34 | 15.41 | 0.08 | 0.52% | 15.31 | 15.55 | 461641 | 71316.38 | 0.93% |
| 2025-07-29 | 15.58 | 15.33 | -0.31 | -1.98% | 15.16 | 15.58 | 660214 | 101038.85 | 1.33% |
| 2025-07-28 | 15.62 | 15.64 | 0.02 | 0.13% | 15.48 | 15.70 | 467067 | 72793.47 | 0.94% |
| 2025-07-25 | 15.80 | 15.62 | -0.11 | -0.70% | 15.60 | 15.82 | 449236 | 70538.45 | 0.90% |
| 2025-07-24 | 16.11 | 16.08 | -0.02 | -0.12% | 15.98 | 16.15 | 434363 | 69657.16 | 0.87% |
| 2025-07-23 | 16.30 | 16.10 | -0.23 | -1.41% | 16.03 | 16.36 | 486753 | 78642.16 | 0.98% |
| 2025-07-22 | 15.88 | 16.33 | 0.44 | 2.77% | 15.82 | 16.36 | 736867 | 119002.49 | 1.48% |
| 2025-07-21 | 15.65 | 15.89 | 0.29 | 1.86% | 15.64 | 15.92 | 542598 | 85960.19 | 1.09% |
| 2025-07-18 | 15.54 | 15.60 | 0.06 | 0.39% | 15.46 | 15.62 | 410580 | 63881.18 | 0.82% |
| 2025-07-17 | 15.44 | 15.54 | 0.10 | 0.65% | 15.37 | 15.54 | 460566 | 71252.59 | 0.92% |
| 2025-07-16 | 15.31 | 15.44 | 0.17 | 1.11% | 15.29 | 15.48 | 476238 | 73400.16 | 0.96% |
| 2025-07-15 | 15.40 | 15.27 | -0.07 | -0.46% | 15.18 | 15.40 | 314937 | 48101.41 | 0.63% |
| 2025-07-14 | 15.31 | 15.34 | 0.02 | 0.13% | 15.27 | 15.44 | 390669 | 60016.54 | 0.78% |
| 2025-07-11 | 15.20 | 15.32 | 0.13 | 0.86% | 15.20 | 15.44 | 470652 | 72185.10 | 0.94% |
| 2025-07-10 | 15.12 | 15.19 | 0.03 | 0.20% | 15.11 | 15.23 | 293773 | 44595.17 | 0.59% |
| 2025-07-09 | 15.30 | 15.16 | -0.15 | -0.98% | 15.14 | 15.32 | 462782 | 70302.88 | 0.93% |
| 2025-07-08 | 15.08 | 15.31 | 0.23 | 1.53% | 15.06 | 15.31 | 394175 | 60078.52 | 0.79% |
| 2025-07-07 | 15.28 | 15.08 | -0.20 | -1.31% | 15.07 | 15.29 | 433956 | 65650.14 | 0.87% |
| 2025-07-04 | 15.36 | 15.28 | -0.08 | -0.52% | 15.23 | 15.37 | 327599 | 50055.96 | 0.66% |
| 2025-07-03 | 15.33 | 15.36 | 0.02 | 0.13% | 15.25 | 15.38 | 349433 | 53544.63 | 0.70% |
| 2025-07-02 | 15.41 | 15.34 | -0.07 | -0.45% | 15.31 | 15.48 | 356687 | 54867.23 | 0.72% |
| 2025-07-01 | 15.39 | 15.41 | 0.03 | 0.20% | 15.36 | 15.47 | 333665 | 51439.48 | 0.67% |
| 2025-06-30 | 15.37 | 15.38 | -0.02 | -0.13% | 15.35 | 15.55 | 454745 | 69996.50 | 0.91% |
| 2025-06-27 | 15.59 | 15.40 | -0.18 | -1.16% | 15.35 | 15.65 | 460476 | 71333.66 | 0.92% |
潍柴动力(000338)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
